Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Youngevity International Inc (NQ: YGYI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 4.150 4.150 4.150 0 +0.04(+0.98%)
Mar 28, 2018 4.340 4.340 4.100 4.110 7,354 -0.23(-5.34%)
Mar 27, 2018 4.350 4.350 4.342 4.342 1,336 +0.21(+5.13%)
Mar 26, 2018 4.150 4.260 4.130 4.130 7,450 +0.00(+0.00%)
Mar 23, 2018 4.270 4.300 4.130 4.130 20,470 -0.17(-3.95%)
Mar 22, 2018 4.490 4.600 4.110 4.300 60,673 -0.18(-4.04%)
Mar 21, 2018 4.280 4.590 4.078 4.481 91,235 +0.48(+12.03%)
Mar 20, 2018 4.013 4.115 3.998 4.000 10,114 -0.05(-1.20%)
Mar 19, 2018 4.360 4.360 4.049 4.049 545 -0.24(-5.63%)
Mar 16, 2018 4.190 4.350 4.070 4.290 6,524 +0.17(+4.12%)
Mar 15, 2018 4.030 4.120 4.030 4.120 1,260 +0.06(+1.49%)
Mar 14, 2018 4.020 4.073 4.020 4.060 7,944 +0.04(+1.00%)
Mar 13, 2018 4.240 4.240 3.970 4.020 9,333 +0.06(+1.52%)
Mar 12, 2018 4.140 4.160 3.790 3.960 31,175 -0.18(-4.35%)
Mar 09, 2018 4.260 4.380 4.000 4.140 41,537 -0.13(-3.04%)
Mar 08, 2018 4.160 4.465 4.150 4.270 29,669 +0.33(+8.38%)
Mar 07, 2018 4.300 4.526 3.888 3.940 33,161 -0.37(-8.58%)
Mar 06, 2018 4.300 4.450 4.300 4.310 5,213 -0.18(-4.01%)
Mar 05, 2018 4.450 4.500 4.420 4.490 4,767 +0.07(+1.58%)
Mar 02, 2018 4.310 4.420 4.310 4.420 592 +0.10(+2.31%)
Mar 01, 2018 4.260 4.340 4.250 4.320 1,907 +0.03(+0.70%)
Feb 28, 2018 4.400 4.400 4.281 4.290 979 -0.01(-0.23%)
Feb 27, 2018 4.500 4.500 4.268 4.300 3,654 -0.27(-5.91%)
Feb 26, 2018 4.730 4.732 4.500 4.570 12,823 -0.16(-3.38%)
Feb 23, 2018 4.658 4.730 4.640 4.730 5,243 +0.05(+1.07%)
Feb 22, 2018 4.690 4.755 4.650 4.680 5,852 -0.01(-0.19%)
Feb 21, 2018 4.689 4.689 4.689 4.689 272 +0.04(+0.83%)
Feb 20, 2018 4.672 4.672 4.630 4.650 2,917 -0.08(-1.69%)
Feb 16, 2018 4.730 4.730 4.730 0 +0.02(+0.42%)
Feb 15, 2018 4.710 4.750 4.670 4.710 11,279 +0.05(+1.07%)
Feb 14, 2018 4.700 4.755 4.639 4.660 19,650 +0.06(+1.30%)
Feb 13, 2018 4.670 4.670 4.500 4.600 4,702 -0.05(-1.08%)
Feb 12, 2018 4.700 4.700 4.600 4.650 6,252 -0.05(-1.06%)
Feb 09, 2018 4.730 4.850 4.530 4.700 3,630 -0.03(-0.63%)
Feb 08, 2018 4.850 4.850 4.700 4.730 4,010 +0.02(+0.42%)
Feb 07, 2018 4.800 4.800 4.550 4.710 56,031 -0.29(-5.80%)
Feb 06, 2018 4.690 5.015 4.690 5.000 28,604 +0.20(+4.25%)
Feb 05, 2018 5.110 5.110 5.110 4.796 65,225 -0.49(-9.23%)
Feb 02, 2018 5.370 5.370 5.210 5.284 25,761 -0.08(-1.43%)
Feb 01, 2018 5.230 5.480 5.230 5.360 54,316 +0.13(+2.41%)
Jan 31, 2018 5.010 5.234 4.830 5.234 57,216 +0.40(+8.37%)
Jan 30, 2018 4.720 4.920 4.680 4.830 21,097 +0.14(+2.99%)
Jan 29, 2018 4.730 4.730 4.661 4.690 4,911 +0.03(+0.64%)
Jan 26, 2018 4.775 4.775 4.650 4.660 8,650 +0.16(+3.56%)
Jan 25, 2018 4.540 4.770 4.340 4.500 16,807 -0.14(-3.12%)
Jan 24, 2018 4.810 4.850 4.500 4.645 25,399 -0.34(-6.82%)
Jan 23, 2018 5.350 5.400 4.740 4.984 45,083 -0.51(-9.21%)
Jan 22, 2018 5.475 5.490 5.460 5.490 3,251 +0.00(+0.00%)
Jan 19, 2018 5.420 5.500 5.381 5.490 5,233 +0.01(+0.18%)
Jan 18, 2018 5.440 5.480 5.428 5.480 1,484 +0.00(+0.00%)
Jan 17, 2018 5.400 5.490 5.400 5.480 4,811 -0.01(-0.18%)
Jan 16, 2018 5.370 5.500 5.112 5.490 8,830 +0.17(+3.20%)
Jan 12, 2018 5.320 5.320 5.320 0 +0.15(+2.81%)
Jan 11, 2018 5.190 5.190 5.175 5.175 735 -0.01(-0.10%)
Jan 10, 2018 5.240 5.240 5.051 5.180 6,360 -0.02(-0.38%)
Jan 09, 2018 5.135 5.240 5.010 5.200 24,247 +0.08(+1.56%)
Jan 08, 2018 4.900 5.120 4.900 5.120 14,437 +0.07(+1.47%)
Jan 05, 2018 5.050 5.174 4.985 5.046 23,189 +0.01(+0.12%)
Jan 04, 2018 5.110 5.250 4.750 5.040 12,415 +0.13(+2.62%)
Jan 03, 2018 5.300 5.300 4.910 4.911 46,010 -0.24(-4.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.